Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.71 | 27.16 | 26.34 | 26.71 | 1,036,558 | -0.04(-0.13%) |
May 27, 2010 | 26.33 | 26.75 | 26.28 | 26.75 | 989,961 | +0.90(+3.49%) |
May 26, 2010 | 26.34 | 26.60 | 25.76 | 25.85 | 1,253,358 | -0.31(-1.17%) |
May 25, 2010 | 26.13 | 26.25 | 25.59 | 26.16 | 1,532,179 | -0.65(-2.42%) |
May 24, 2010 | 27.05 | 27.56 | 26.77 | 26.80 | 1,047,258 | -0.41(-1.49%) |
May 21, 2010 | 26.20 | 27.46 | 26.07 | 27.21 | 2,339,745 | +0.41(+1.51%) |
May 20, 2010 | 27.93 | 27.93 | 26.69 | 26.80 | 1,726,442 | -1.54(-5.44%) |
May 19, 2010 | 28.88 | 29.08 | 28.05 | 28.34 | 645,785 | -0.77(-2.66%) |
May 18, 2010 | 29.86 | 30.05 | 28.97 | 29.12 | 796,249 | -0.35(-1.19%) |
May 17, 2010 | 29.58 | 30.00 | 28.77 | 29.47 | 1,023,171 | -0.07(-0.24%) |
May 14, 2010 | 29.54 | 30.35 | 29.30 | 29.54 | 645,040 | -1.05(-3.42%) |
May 13, 2010 | 30.71 | 31.26 | 30.53 | 30.59 | 339,635 | -0.26(-0.85%) |
May 12, 2010 | 30.53 | 31.06 | 30.23 | 30.85 | 641,643 | +0.49(+1.60%) |
May 11, 2010 | 30.40 | 30.68 | 30.28 | 30.36 | 619,890 | -0.05(-0.15%) |
May 10, 2010 | 30.26 | 30.41 | 30.09 | 30.41 | 899,802 | +1.19(+4.07%) |
May 07, 2010 | 29.58 | 29.58 | 28.07 | 29.22 | 1,737,489 | -0.50(-1.67%) |
May 06, 2010 | 30.32 | 30.89 | 28.46 | 29.71 | 1,106,430 | -0.85(-2.77%) |
May 05, 2010 | 30.51 | 31.06 | 30.51 | 30.56 | 1,123,267 | -0.23(-0.76%) |
May 04, 2010 | 30.93 | 30.93 | 30.18 | 30.80 | 1,130,240 | -0.52(-1.67%) |
May 03, 2010 | 31.44 | 31.47 | 30.98 | 31.32 | 653,111 | +0.10(+0.32%) |
Apr 30, 2010 | 31.90 | 32.23 | 31.22 | 31.22 | 552,869 | -0.73(-2.28%) |
Apr 29, 2010 | 32.04 | 32.10 | 31.20 | 31.95 | 865,203 | +0.04(+0.14%) |
Apr 28, 2010 | 32.62 | 32.84 | 31.70 | 31.90 | 1,057,548 | -0.50(-1.53%) |
Apr 27, 2010 | 33.07 | 33.17 | 32.37 | 32.40 | 695,272 | -0.90(-2.71%) |
Apr 26, 2010 | 32.94 | 33.37 | 32.68 | 33.30 | 402,153 | +0.23(+0.71%) |
Apr 23, 2010 | 32.94 | 33.08 | 32.71 | 33.07 | 360,301 | +0.23(+0.71%) |
Apr 22, 2010 | 32.11 | 32.88 | 32.05 | 32.83 | 820,893 | +0.41(+1.25%) |
Apr 21, 2010 | 33.78 | 33.78 | 32.02 | 32.43 | 1,536,410 | -1.26(-3.74%) |
Apr 20, 2010 | 33.07 | 33.75 | 32.80 | 33.69 | 388,166 | +0.81(+2.47%) |
Apr 19, 2010 | 33.31 | 33.39 | 32.59 | 32.88 | 655,854 | -0.68(-2.04%) |
Apr 16, 2010 | 33.98 | 34.79 | 33.29 | 33.56 | 903,740 | -0.64(-1.87%) |
Apr 15, 2010 | 33.44 | 34.26 | 33.38 | 34.20 | 501,623 | +0.77(+2.29%) |
Apr 14, 2010 | 33.60 | 33.62 | 33.33 | 33.44 | 569,126 | +0.08(+0.24%) |
Apr 13, 2010 | 33.34 | 33.58 | 33.18 | 33.35 | 497,045 | -0.07(-0.22%) |
Apr 12, 2010 | 33.13 | 33.46 | 32.09 | 33.43 | 941,930 | +0.43(+1.31%) |
Apr 09, 2010 | 32.79 | 33.02 | 32.25 | 32.99 | 681,460 | +0.39(+1.19%) |
Apr 08, 2010 | 32.85 | 33.27 | 32.25 | 32.61 | 1,258,203 | -1.01(-3.00%) |
Apr 07, 2010 | 33.40 | 34.04 | 33.40 | 33.62 | 1,046,243 | -0.05(-0.16%) |
Apr 06, 2010 | 33.20 | 33.74 | 32.79 | 33.67 | 671,492 | +0.45(+1.36%) |
Apr 05, 2010 | 32.88 | 33.33 | 32.83 | 33.22 | 392,744 | +0.36(+1.10%) |
Apr 01, 2010 | 32.72 | 32.86 | 32.86 | 32.86 | 264,157 | +0.33(+1.03%) |
Mar 31, 2010 | 32.50 | 32.76 | 32.35 | 32.53 | 440,671 | -0.05(-0.14%) |
Mar 30, 2010 | 32.21 | 32.99 | 32.04 | 32.57 | 544,104 | +0.32(+1.01%) |
Mar 29, 2010 | 32.32 | 32.37 | 31.92 | 32.25 | 397,487 | +0.03(+0.08%) |
Mar 26, 2010 | 32.33 | 32.44 | 31.68 | 32.22 | 713,713 | -0.07(-0.22%) |
Mar 25, 2010 | 32.69 | 32.96 | 32.27 | 32.29 | 661,102 | -0.08(-0.25%) |
Mar 24, 2010 | 32.52 | 32.66 | 32.18 | 32.37 | 486,098 | -0.23(-0.72%) |
Mar 23, 2010 | 32.23 | 32.61 | 32.03 | 32.61 | 803,803 | +0.42(+1.32%) |
Mar 22, 2010 | 31.54 | 32.26 | 30.86 | 32.18 | 639,927 | +0.59(+1.85%) |
Mar 19, 2010 | 31.78 | 31.98 | 31.35 | 31.60 | 1,514,064 | -0.14(-0.43%) |
Mar 18, 2010 | 31.69 | 32.07 | 31.58 | 31.73 | 666,044 | -0.14(-0.42%) |
Mar 17, 2010 | 31.55 | 31.89 | 31.31 | 31.87 | 1,245,957 | +0.41(+1.29%) |
Mar 16, 2010 | 31.10 | 31.51 | 31.03 | 31.46 | 695,269 | +0.33(+1.07%) |
Mar 15, 2010 | 30.80 | 31.22 | 30.80 | 31.13 | 965,366 | -0.28(-0.89%) |
Mar 12, 2010 | 30.92 | 31.96 | 30.70 | 31.41 | 1,746,287 | +0.49(+1.57%) |
Mar 11, 2010 | 30.05 | 30.94 | 29.86 | 30.92 | 809,895 | +0.67(+2.20%) |
Mar 10, 2010 | 30.20 | 30.40 | 30.03 | 30.25 | 994,447 | +0.00(+0.00%) |
Mar 09, 2010 | 30.54 | 30.66 | 30.19 | 30.25 | 995,073 | -0.39(-1.26%) |
Mar 08, 2010 | 30.35 | 31.35 | 30.18 | 30.64 | 2,465,384 | +0.35(+1.16%) |
Mar 05, 2010 | 29.77 | 31.69 | 29.61 | 30.29 | 3,029,880 | +0.68(+2.28%) |
Mar 04, 2010 | 28.86 | 29.92 | 28.80 | 29.62 | 1,478,942 | +0.68(+2.34%) |
Mar 03, 2010 | 29.34 | 29.47 | 28.80 | 28.94 | 1,432,034 | +1.46(+5.31%) |
Mar 02, 2010 | 26.80 | 29.49 | 26.55 | 27.48 | 5,528,922 | +1.72(+6.68%) |